200 lines
14 KiB
CSV
200 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,12140,11940,12200,11130,24510,294145600,00,0.00,N,2,330,
|
|
20250414,11810,11690,11990,11440,12653,148280510,00,0.00,N,2,200,
|
|
20250407,11610,11670,11900,11160,38725,444017235,00,0.00,N,5,-440,
|
|
20250331,12050,12070,12370,11670,43677,524442650,00,0.00,N,5,-290,
|
|
20250324,12340,12260,12570,12190,43143,530729010,00,0.00,N,5,-160,
|
|
20250317,12500,12550,12880,12350,23069,288597920,00,0.00,N,5,-50,
|
|
20250310,12550,13010,13790,12220,58170,745937765,00,0.00,N,5,-460,
|
|
20250304,13010,12190,13700,12000,89076,1166818145,00,0.00,N,2,800,
|
|
20250224,12210,12730,12730,12190,27334,339106800,00,0.00,N,5,-440,
|
|
20250217,12650,12070,12790,12070,47447,592782410,00,0.00,N,2,520,
|
|
20250210,12130,11910,12650,11800,41520,499848380,00,0.00,N,2,220,
|
|
20250203,11910,11880,12010,11550,38914,457976470,00,0.00,N,2,30,
|
|
20250131,11880,11880,11880,11750,4087,48202260,00,0.00,N,3,0,
|
|
20250120,11880,12190,12250,11840,24129,288743210,00,0.00,N,5,-200,
|
|
20250113,12080,12050,12140,11940,20434,245477190,00,0.00,N,2,10,
|
|
20250106,12070,12200,12450,12050,37555,457830440,00,0.00,N,5,-190,
|
|
20241230,12260,12190,12570,11880,14839,179767060,00,0.00,N,2,260,
|
|
20241223,12000,12060,12320,11850,24721,297037190,00,0.00,N,5,-60,
|
|
20241216,12060,12210,12470,12020,28686,350010870,00,0.00,N,5,-130,
|
|
20241209,12190,12110,12440,11490,46524,555796550,00,0.00,N,5,-170,
|
|
20241202,12360,12770,12940,12180,35276,439046710,00,0.00,N,5,-410,
|
|
20241125,12770,12740,13080,12600,18769,241393630,00,0.00,N,2,30,
|
|
20241118,12740,12530,12790,12500,20783,262673850,00,0.00,N,2,70,
|
|
20241111,12670,13400,13800,12410,68457,882774810,00,0.00,N,5,-720,
|
|
20241104,13390,13500,13700,13360,18979,256800170,00,0.00,N,5,-110,
|
|
20241028,13500,13000,13580,13000,17395,231861960,00,0.00,N,2,400,
|
|
20241021,13100,13480,13810,13030,36163,479469930,00,0.00,N,5,-450,
|
|
20241014,13550,13760,13940,13490,29883,407822970,00,0.00,N,5,-210,
|
|
20241007,13760,13990,13990,13610,27372,379221740,00,0.00,N,5,-20,
|
|
20240930,13780,14150,14340,13770,35560,497763980,00,0.00,N,5,-370,
|
|
20240923,14150,13540,14420,13540,83682,1170332020,00,0.00,N,2,660,
|
|
20240919,13490,13500,13800,13300,10468,140792310,00,0.00,N,2,20,
|
|
20240909,13470,13000,13470,12890,38612,507809050,00,0.00,N,2,270,
|
|
20240902,13200,13740,14090,13120,50254,679392630,00,0.00,N,5,-540,
|
|
20240826,13740,14000,14000,13600,47787,657721530,00,0.00,N,5,-270,
|
|
20240819,14010,13650,14270,13460,57785,795207650,00,0.00,N,2,340,
|
|
20240812,13670,13430,13800,13430,36081,489827020,00,0.00,N,2,200,
|
|
20240805,13470,14030,14080,12810,188659,2508101960,00,0.00,N,5,-680,
|
|
20240729,14150,14480,14620,14140,115663,1657600100,00,0.00,N,5,-350,
|
|
20240722,14500,14860,15190,14280,172257,2522449230,00,0.00,N,5,-500,
|
|
20240715,15000,15290,19120,14940,3646011,63711713340,00,0.00,N,5,-200,
|
|
20240708,15200,15550,15550,15040,29061,442535890,00,0.00,N,2,20,
|
|
20240701,15180,15010,15310,14790,41571,628323280,00,0.00,N,2,190,
|
|
20240624,14990,15190,15320,14910,41142,618382550,00,0.00,N,5,-210,
|
|
20240617,15200,15210,15680,15010,54836,834350520,00,0.00,N,5,-130,
|
|
20240610,15330,15860,15950,15050,75697,1179419910,00,0.00,N,5,-570,
|
|
20240603,15900,15600,16300,15080,176829,2762123630,00,0.00,N,2,300,
|
|
20240527,15600,14790,17400,14370,430007,6890695480,00,0.00,N,2,830,
|
|
20240520,14770,15210,15750,14740,60070,911368300,00,0.00,N,5,-440,
|
|
20240513,15210,15050,15480,15000,34131,520446050,00,0.00,N,2,40,
|
|
20240507,15170,15350,15410,14930,32414,491098120,00,0.00,N,5,-150,
|
|
20240429,15320,14810,15500,14810,37512,571099710,00,0.00,N,2,510,
|
|
20240422,14810,14210,15050,14210,50554,747874080,00,0.00,N,2,460,
|
|
20240415,14350,14180,14510,14070,53581,762361230,00,0.00,N,5,-190,
|
|
20240408,14540,14920,15060,14380,75568,1107076880,00,0.00,N,5,-390,
|
|
20240401,14930,15040,15920,14850,113078,1734681240,00,0.00,N,5,-60,
|
|
20240325,14990,15660,15670,14920,115795,1771334580,00,0.00,N,5,-670,
|
|
20240318,15660,15700,15830,15300,102372,1588436850,00,0.00,N,2,60,
|
|
20240311,15600,15840,15890,15350,91854,1428038500,00,0.00,N,5,-130,
|
|
20240304,15730,16520,16680,15210,786186,12650058070,00,0.00,N,5,-880,
|
|
20240226,16610,18220,18220,16310,212045,3572139400,00,0.00,N,5,-1620,
|
|
20240219,18230,17110,18720,17110,380677,6808401280,00,0.00,N,2,1140,
|
|
20240213,17090,18490,18640,16470,321999,5578522280,00,0.00,N,5,-1490,
|
|
20240205,18580,19540,20300,16840,963726,17935123580,00,0.00,N,5,-1100,
|
|
20240129,19680,14200,21500,14200,2824504,53975413540,00,0.00,N,2,5500,
|
|
20240122,14180,14180,14620,13790,66070,926456030,00,0.00,N,3,0,
|
|
20240115,14180,14880,14880,14120,53130,764167990,00,0.00,N,5,-710,
|
|
20240108,14890,15000,15110,14700,55934,835321000,00,0.00,N,5,-120,
|
|
20240102,15010,15640,15990,15010,75049,1148090680,00,0.00,N,5,-620,
|
|
20231226,15630,15650,16310,15570,49521,781701980,00,0.00,N,5,-150,
|
|
20231218,15780,15230,16310,15230,101086,1599243920,00,0.00,N,2,400,
|
|
20231211,15380,15300,15540,15210,55995,859208370,00,0.00,N,2,120,
|
|
20231204,15260,15180,15590,15050,52246,797343850,00,0.00,N,2,80,
|
|
20231127,15180,16190,16270,15160,88846,1389454500,00,0.00,N,5,-1070,
|
|
20231120,16250,16100,17010,16100,71304,1176492560,00,0.00,N,2,130,
|
|
20231113,16120,16680,17250,16100,89417,1480605480,00,0.00,N,5,-560,
|
|
20231106,16680,16320,17520,16250,158540,2683765370,00,0.00,N,2,280,
|
|
20231030,16400,15050,17160,14800,214385,3499686490,00,0.00,N,2,1350,
|
|
20231023,15050,14000,16100,13750,189063,2829490020,00,0.00,N,2,950,
|
|
20231016,14100,15090,15110,13950,100367,1474427970,00,0.00,N,5,-1070,
|
|
20231010,15170,15310,15480,14950,84882,1286507970,00,0.00,N,5,-200,
|
|
20231004,15370,16380,16380,14850,81881,1267534560,00,0.00,N,5,-920,
|
|
20230925,16290,16800,17200,16050,65970,1091004500,00,0.00,N,5,-820,
|
|
20230918,17110,17080,18170,16650,146103,2549144760,00,0.00,N,2,20,
|
|
20230911,17090,16750,17450,16740,154002,2637769710,00,0.00,N,2,450,
|
|
20230904,16640,17360,17490,16320,197797,3339401110,00,0.00,N,5,-500,
|
|
20230828,17140,16690,17560,16690,131246,2264458940,00,0.00,N,2,540,
|
|
20230821,16600,17050,17300,16360,148186,2475413330,00,0.00,N,5,-720,
|
|
20230814,17320,18610,19910,16900,313424,5794021970,00,0.00,N,5,-1290,
|
|
20230807,18610,18200,19800,17130,493638,9254416330,00,0.00,N,2,600,
|
|
20230731,18010,17390,18200,16830,159476,2792782150,00,0.00,N,2,1210,
|
|
20230724,16800,17530,17690,15410,336147,5549073280,00,0.00,N,5,-960,
|
|
20230717,17760,19170,19270,17700,139204,2553086810,00,0.00,N,5,-1410,
|
|
20230710,19170,18960,19860,18600,554688,10748877210,00,0.00,N,2,110,
|
|
20230703,19060,20000,20400,18530,139142,2727594200,00,0.00,N,5,-940,
|
|
20230626,20000,20050,20800,19810,118746,2406117850,00,0.00,N,3,0,
|
|
20230619,20000,20300,21700,19990,232706,4837241060,00,0.00,N,5,-50,
|
|
20230612,20050,20550,20750,19650,125753,2532370480,00,0.00,N,5,-800,
|
|
20230605,20850,20500,21150,20300,105330,2173745200,00,0.00,N,2,350,
|
|
20230530,20500,20500,20700,20000,89630,1816482950,00,0.00,N,3,0,
|
|
20230522,20500,21100,23550,20200,629778,13893773850,00,0.00,N,2,100,
|
|
20230515,20400,20100,20650,19560,129974,2608044030,00,0.00,N,2,400,
|
|
20230508,20000,21900,22000,19900,172848,3612640950,00,0.00,N,5,-1700,
|
|
20230502,21700,21000,22450,21000,117063,2564549000,00,0.00,N,2,400,
|
|
20230424,21300,22600,23100,20600,318160,6894409250,00,0.00,N,5,-1850,
|
|
20230417,23150,25150,25600,22850,656149,16072927800,00,0.00,N,5,-2050,
|
|
20230410,25200,23150,27600,21900,1831087,46232577500,00,0.00,N,2,2050,
|
|
20230403,23150,25150,25550,23000,1172997,27470223300,00,0.00,N,5,-1950,
|
|
20230327,25100,24200,25450,23100,336916,8176496600,00,0.00,N,2,1400,
|
|
20230320,23700,23700,24500,23000,238199,5611736500,00,0.00,N,3,0,
|
|
20230313,23700,25700,25800,22200,302497,7233687400,00,0.00,N,5,-2100,
|
|
20230306,25800,25900,26450,25050,378015,9717648300,00,0.00,N,2,50,
|
|
20230227,25750,25300,26500,24700,271814,6990818750,00,0.00,N,2,200,
|
|
20230220,25550,27150,27150,25200,430364,11154360450,00,0.00,N,5,-1500,
|
|
20230213,27050,27900,28150,26100,441802,11950191100,00,0.00,N,5,-750,
|
|
20230206,27800,29000,30200,27400,655812,18916894450,00,0.00,N,5,-1200,
|
|
20230130,29000,29500,29900,28150,700848,20338600600,00,0.00,N,5,-700,
|
|
20230125,29700,30300,31100,29550,596071,18003438700,00,0.00,N,5,-250,
|
|
20230116,29950,30500,31300,29150,1290598,39269032950,00,0.00,N,5,-450,
|
|
20230109,30400,30900,33100,30200,2192394,69488367100,00,0.00,N,5,-150,
|
|
20230102,30550,30900,34950,28950,5176173,168188595300,00,0.00,N,2,100,
|
|
20221226,30450,32000,34500,29800,4591816,149472641650,00,0.00,N,5,-850,
|
|
20221219,31300,31900,34600,30300,7577535,245887949650,00,0.00,N,5,-250,
|
|
20221212,31550,25350,33550,23800,7835729,230242913050,00,0.00,N,2,6150,
|
|
20221205,25400,26800,30250,24900,3843780,107345036650,00,0.00,N,5,-1250,
|
|
20221128,26650,23050,30000,23000,9455192,261249844600,00,0.00,N,2,3400,
|
|
20221121,23250,20350,27450,20200,9009927,222932624550,00,0.00,N,2,3000,
|
|
20221114,20250,22250,24400,20200,2289668,50805767800,00,0.00,N,5,-2750,
|
|
20221107,23000,14200,24900,14150,4089492,89669135950,00,0.00,N,2,8800,
|
|
20221031,14200,13550,14400,13300,104981,1455054900,00,0.00,N,2,800,
|
|
20221024,13400,13550,13850,13200,76669,1037874000,00,0.00,N,3,0,
|
|
20221017,13400,13600,14600,13300,99993,1384975550,00,0.00,N,5,-400,
|
|
20221011,13800,14650,14650,13350,86695,1194535550,00,0.00,N,5,-1000,
|
|
20221004,14800,14800,15400,14450,80700,1193230050,00,0.00,N,2,150,
|
|
20220926,14650,15700,15750,13950,179138,2618677150,00,0.00,N,5,-1250,
|
|
20220919,15900,16900,16900,15750,90265,1468404600,00,0.00,N,5,-900,
|
|
20220913,16800,17500,17950,16750,68038,1171958100,00,0.00,N,5,-650,
|
|
20220905,17450,16750,17700,16550,72639,1235169100,00,0.00,N,2,600,
|
|
20220829,16850,17400,17800,16550,112924,1957266950,00,0.00,N,5,-1350,
|
|
20220822,18200,20150,20550,18000,251150,4724916850,00,0.00,N,5,-1650,
|
|
20220816,19850,19850,20850,19650,125754,2519442650,00,0.00,N,3,0,
|
|
20220808,19850,20100,20450,19350,128363,2540827350,00,0.00,N,5,-300,
|
|
20220801,20150,19100,20700,18450,386229,7707160000,00,0.00,N,2,1200,
|
|
20220725,18950,19350,20000,18850,117543,2270051250,00,0.00,N,5,-350,
|
|
20220718,19300,18550,19400,18500,83038,1572078100,00,0.00,N,2,750,
|
|
20220711,18550,19150,19350,17800,121146,2258144500,00,0.00,N,5,-250,
|
|
20220704,18800,16600,19250,16550,217060,3931934950,00,0.00,N,2,2100,
|
|
20220627,16700,18050,18800,16300,196555,3443708700,00,0.00,N,5,-1250,
|
|
20220620,17950,19600,19850,16900,182923,3319633000,00,0.00,N,5,-1600,
|
|
20220613,19550,21000,22600,19500,277457,5889858350,00,0.00,N,5,-2050,
|
|
20220607,21600,22950,23050,21500,207478,4625668900,00,0.00,N,5,-1350,
|
|
20220530,22950,22850,23200,22800,115134,2646700000,00,0.00,N,2,200,
|
|
20220523,22750,24200,24200,22750,187392,4373630000,00,0.00,N,5,-1350,
|
|
20220516,24100,24300,25050,23600,145265,3519823200,00,0.00,N,5,-50,
|
|
20220509,24150,25250,25250,22350,199838,4707922950,00,0.00,N,5,-1200,
|
|
20220502,25350,26300,26300,25200,93707,2415492900,00,0.00,N,5,-1000,
|
|
20220425,26350,27850,28000,25750,141420,3749587900,00,0.00,N,5,-1950,
|
|
20220418,28300,27850,29000,27700,111776,3178189350,00,0.00,N,2,450,
|
|
20220411,27850,27850,28650,27400,113548,3185607000,00,0.00,N,5,-150,
|
|
20220404,28000,27950,28600,27400,203135,5686734200,00,0.00,N,2,150,
|
|
20220328,27850,28000,28150,26750,187557,5126566750,00,0.00,N,2,200,
|
|
20220321,27650,26300,27800,26000,230431,6150791850,00,0.00,N,2,1650,
|
|
20220314,26000,26700,27600,25250,290783,7612259900,00,0.00,N,5,-850,
|
|
20220307,26850,28000,28000,26100,70270,1914803250,00,0.00,N,5,-1250,
|
|
20220228,28100,26450,28950,26450,158771,4449382850,00,0.00,N,2,1350,
|
|
20220221,26750,26850,27250,25650,186892,4944289250,00,0.00,N,5,-450,
|
|
20220214,27200,27850,28500,25900,230600,6277081500,00,0.00,N,5,-1450,
|
|
20220207,28650,27750,30550,27100,227973,6594694100,00,0.00,N,2,950,
|
|
20220203,27700,26500,27700,26250,90279,2441603800,00,0.00,N,2,1650,
|
|
20220124,26050,29350,29350,23850,381020,10289896050,00,0.00,N,5,-3600,
|
|
20220117,29650,31100,31300,28750,267926,7987334350,00,0.00,N,5,-1750,
|
|
20220110,31400,32800,32850,31200,265702,8429263100,00,0.00,N,5,-1400,
|
|
20220103,32800,33300,34100,32150,242605,8030186250,00,0.00,N,5,-500,
|
|
20211227,33300,33400,35100,33300,332057,11282700800,00,0.00,N,5,-50,
|
|
20211220,33350,34250,34250,32750,291460,9690561700,00,0.00,N,5,-900,
|
|
20211213,34250,34950,35050,34000,469681,16161582050,00,0.00,N,5,-550,
|
|
20211206,34800,36350,38300,34550,1127382,41115688650,00,0.00,N,5,-1700,
|
|
20211129,36500,37000,38800,33500,652227,23286784700,00,0.00,N,5,-1700,
|
|
20211122,38200,44000,44400,37950,631439,25996951800,00,0.00,N,5,-6300,
|
|
20211115,44500,41500,45750,40000,1260539,55337195100,00,0.00,N,2,3350,
|
|
20211108,41150,40350,47650,40350,2836375,126423373450,00,0.00,N,2,1100,
|
|
20211101,40050,38850,40500,36750,725219,28109757600,00,0.00,N,2,1050,
|
|
20211025,39000,42100,44400,38550,823439,34162288800,00,0.00,N,5,-3950,
|
|
20211018,42950,37650,44600,36500,1548405,64259482400,00,0.00,N,2,5350,
|
|
20211012,37600,33350,37650,32900,582487,21004200300,00,0.00,N,2,4000,
|
|
20211005,33600,34250,34350,31100,473675,15484372800,00,0.00,N,5,-650,
|
|
20210927,34250,39000,39200,34050,625765,22597057900,00,0.00,N,5,-4300,
|
|
20210923,38550,35550,39450,34900,593827,22435054600,00,0.00,N,2,2900,
|
|
20210913,35650,38250,38400,35600,470760,17411067600,00,0.00,N,5,-2550,
|
|
20210906,38200,41400,41400,37100,1118461,43537545650,00,0.00,N,5,-3150,
|
|
20210830,41350,41850,47200,41350,2818100,125429977850,00,0.00,N,5,-850,
|
|
20210823,42200,55800,56400,40300,5389099,251700485250,00,0.00,N,5,-9100,
|
|
20210817,51300,36000,51300,34050,4123551,188067743800,00,0.00,N,2,15300,
|
|
20210809,36000,37450,37650,35650,212999,7764688050,00,0.00,N,5,-1450,
|
|
20210802,37450,37950,37950,36100,243350,9006967400,00,0.00,N,2,150,
|
|
20210726,37300,38250,38300,36950,253192,9538919150,00,0.00,N,5,-750,
|
|
20210719,38050,37700,39500,37300,725919,27954823600,00,0.00,N,2,200,
|
|
20210712,37850,35950,38450,35700,437478,16309094900,00,0.00,N,2,1900,
|